049430/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,193300,1143296380,9420,9420,9420,9420,664
20241206,193200,1143296380,9420,9420,9420,9420,0
20241206,193100,1143296380,9420,9420,9420,9420,0
20241206,193000,1143296380,9420,9420,9420,9420,0
20241206,192900,1143296380,9420,9420,9420,9420,0
20241206,192800,1143296380,9420,9420,9420,9420,0
20241206,192700,1143296380,9420,9420,9420,9420,0
20241206,192600,1143296380,9420,9420,9420,9420,0
20241206,192500,1143296380,9420,9420,9420,9420,0
20241206,192400,1143296380,9420,9420,9420,9420,0
20241206,192300,1143296380,9420,9420,9420,9420,0
20241206,192200,1143296380,9420,9420,9420,9420,0
20241206,192100,1143296380,9420,9420,9420,9420,0
20241206,192000,1143296380,9420,9420,9420,9420,0
20241206,191900,1143296380,9420,9420,9420,9420,0
20241206,191800,1143296380,9420,9420,9420,9420,0
20241206,191700,1143296380,9420,9420,9420,9420,0
20241206,191600,1143296380,9420,9420,9420,9420,0
20241206,191500,1143296380,9420,9420,9420,9420,0
20241206,191400,1143296380,9420,9420,9420,9420,0
20241206,191300,1143296380,9420,9420,9420,9420,0
20241206,191200,1143296380,9420,9420,9420,9420,0
20241206,191100,1143296380,9420,9420,9420,9420,0
20241206,191000,1143296380,9420,9420,9420,9420,0
20241206,190900,1143296380,9420,9420,9420,9420,0
20241206,190800,1143296380,9420,9420,9420,9420,0
20241206,190700,1143296380,9420,9420,9420,9420,0
20241206,190600,1143296380,9420,9420,9420,9420,0
20241206,190500,1143296380,9420,9420,9420,9420,0
20241206,190400,1143296380,9420,9420,9420,9420,0
20241206,190300,1143296380,9420,9420,9420,9420,664
20241206,190200,1143296380,9420,9420,9420,9420,0
20241206,190100,1143296380,9420,9420,9420,9420,0
20241206,190000,1143296380,9420,9420,9420,9420,0
20241206,185900,1143296380,9420,9420,9420,9420,0
20241206,185800,1143296380,9420,9420,9420,9420,0
20241206,185700,1143296380,9420,9420,9420,9420,0
20241206,185600,1143296380,9420,9420,9420,9420,0
20241206,185500,1143296380,9420,9420,9420,9420,0
20241206,185400,1143296380,9420,9420,9420,9420,0
20241206,185300,1143296380,9420,9420,9420,9420,0
20241206,185200,1143296380,9420,9420,9420,9420,0
20241206,185100,1143296380,9420,9420,9420,9420,0
20241206,185000,1143296380,9420,9420,9420,9420,0
20241206,184900,1143296380,9420,9420,9420,9420,0
20241206,184800,1143296380,9420,9420,9420,9420,0
20241206,184700,1143296380,9420,9420,9420,9420,0
20241206,184600,1143296380,9420,9420,9420,9420,0
20241206,184500,1143296380,9420,9420,9420,9420,0
20241206,184400,1143296380,9420,9420,9420,9420,0
20241206,184300,1143296380,9420,9420,9420,9420,0
20241206,184200,1143296380,9420,9420,9420,9420,0
20241206,184100,1143296380,9420,9420,9420,9420,0
20241206,184000,1143296380,9420,9420,9420,9420,0
20241206,183900,1143296380,9420,9420,9420,9420,0
20241206,183800,1143296380,9420,9420,9420,9420,0
20241206,183700,1143296380,9420,9420,9420,9420,0
20241206,183600,1143296380,9420,9420,9420,9420,0
20241206,183500,1143296380,9420,9420,9420,9420,0
20241206,183400,1143296380,9420,9420,9420,9420,0
20241206,183300,1143296380,9420,9420,9420,9420,664
20241206,183200,1143296380,9420,9420,9420,9420,0
20241206,183100,1143296380,9420,9420,9420,9420,0
20241206,183000,1143296380,9420,9420,9420,9420,0
20241206,182900,1143296380,9420,9420,9420,9420,0
20241206,182800,1143296380,9420,9420,9420,9420,0
20241206,182700,1143296380,9420,9420,9420,9420,0
20241206,182600,1143296380,9420,9420,9420,9420,0
20241206,182500,1143296380,9420,9420,9420,9420,0
20241206,182400,1143296380,9420,9420,9420,9420,0
20241206,182300,1143296380,9420,9420,9420,9420,0
20241206,182200,1143296380,9420,9420,9420,9420,0
20241206,182100,1143296380,9420,9420,9420,9420,0
20241206,182000,1143296380,9420,9420,9420,9420,0
20241206,181900,1143296380,9420,9420,9420,9420,0
20241206,181800,1143296380,9420,9420,9420,9420,0
20241206,181700,1143296380,9420,9420,9420,9420,0
20241206,181600,1143296380,9420,9420,9420,9420,0
20241206,181500,1143296380,9420,9420,9420,9420,0
20241206,181400,1143296380,9420,9420,9420,9420,0
20241206,181300,1143296380,9420,9420,9420,9420,0
20241206,181200,1143296380,9420,9420,9420,9420,0
20241206,181100,1143296380,9420,9420,9420,9420,0
20241206,181000,1143296380,9420,9420,9420,9420,0
20241206,180900,1143296380,9420,9420,9420,9420,0
20241206,180800,1143296380,9420,9420,9420,9420,0
20241206,180700,1143296380,9420,9420,9420,9420,0
20241206,180600,1143296380,9420,9420,9420,9420,0
20241206,180500,1143296380,9420,9420,9420,9420,0
20241206,180400,1143296380,9420,9420,9420,9420,0
20241206,180300,1143296380,9420,9420,9420,9420,664
20241206,180200,1143296380,9420,9420,9420,9420,0
20241206,180100,1143296380,9420,9420,9420,9420,0
20241206,180000,1143296380,9420,9420,9420,9420,0
20241206,175900,1143296380,9420,9420,9420,9420,0
20241206,175800,1143296380,9420,9420,9420,9420,0
20241206,175700,1143296380,9420,9420,9420,9420,0
20241206,175600,1143296380,9420,9420,9420,9420,0
20241206,175500,1143296380,9420,9420,9420,9420,0
20241206,175400,1143296380,9420,9420,9420,9420,0
20241206,175300,1143296380,9420,9420,9420,9420,0
20241206,175200,1143296380,9420,9420,9420,9420,0
20241206,175100,1143296380,9420,9420,9420,9420,0
20241206,175000,1143296380,9420,9420,9420,9420,0
20241206,174900,1143296380,9420,9420,9420,9420,0
20241206,174800,1143296380,9420,9420,9420,9420,0
20241206,174700,1143296380,9420,9420,9420,9420,0
20241206,174600,1143296380,9420,9420,9420,9420,0
20241206,174500,1143296380,9420,9420,9420,9420,0
20241206,174400,1143296380,9420,9420,9420,9420,0
20241206,174300,1143296380,9420,9420,9420,9420,0
20241206,174200,1143296380,9420,9420,9420,9420,0
20241206,174100,1143296380,9420,9420,9420,9420,0
20241206,174000,1143296380,9420,9420,9420,9420,0
20241206,173900,1143296380,9420,9420,9420,9420,0
20241206,173800,1143296380,9420,9420,9420,9420,0
20241206,173700,1143296380,9420,9420,9420,9420,0
20241206,173600,1143296380,9420,9420,9420,9420,0
20241206,173500,1143296380,9420,9420,9420,9420,0
20241206,173400,1143296380,9420,9420,9420,9420,0
20241206,173300,1143296380,9420,9420,9420,9420,664
20241206,173200,1143296380,9420,9420,9420,9420,0
20241206,173100,1143296380,9420,9420,9420,9420,0
20241206,173000,1143296380,9420,9420,9420,9420,0
20241206,172900,1143296380,9420,9420,9420,9420,0
20241206,172800,1143296380,9420,9420,9420,9420,0
20241206,172700,1143296380,9420,9420,9420,9420,0
20241206,172600,1143296380,9420,9420,9420,9420,0
20241206,172500,1143296380,9420,9420,9420,9420,0
20241206,172400,1143296380,9420,9420,9420,9420,0
20241206,172300,1143296380,9420,9420,9420,9420,0
20241206,172200,1143296380,9420,9420,9420,9420,0
20241206,172100,1143296380,9420,9420,9420,9420,0
20241206,172000,1143296380,9420,9420,9420,9420,0
20241206,171900,1143296380,9420,9420,9420,9420,0
20241206,171800,1143296380,9420,9420,9420,9420,0
20241206,171700,1143296380,9420,9420,9420,9420,0
20241206,171600,1143296380,9420,9420,9420,9420,0
20241206,171500,1143296380,9420,9420,9420,9420,0
20241206,171400,1143296380,9420,9420,9420,9420,0
20241206,171300,1143296380,9420,9420,9420,9420,0
20241206,171200,1143296380,9420,9420,9420,9420,0
20241206,171100,1143296380,9420,9420,9420,9420,0
20241206,171000,1143296380,9420,9420,9420,9420,0
20241206,170900,1143296380,9420,9420,9420,9420,0
20241206,170800,1143296380,9420,9420,9420,9420,0
20241206,170700,1143296380,9420,9420,9420,9420,0
20241206,170600,1143296380,9420,9420,9420,9420,0
20241206,170500,1143296380,9420,9420,9420,9420,0
20241206,170400,1143296380,9420,9420,9420,9420,0
20241206,170300,1143296380,9420,9420,9420,9420,664
20241206,170200,1143296380,9420,9420,9420,9420,0
20241206,170100,1143296380,9420,9420,9420,9420,0
20241206,170000,1143296380,9420,9420,9420,9420,0
20241206,165900,1143296380,9420,9420,9420,9420,0
20241206,165800,1143296380,9420,9420,9420,9420,0
20241206,165700,1143296380,9420,9420,9420,9420,0
20241206,165600,1143296380,9420,9420,9420,9420,0
20241206,165500,1143296380,9420,9420,9420,9420,0
20241206,165400,1143296380,9420,9420,9420,9420,0
20241206,165300,1143296380,9420,9420,9420,9420,0
20241206,165200,1143296380,9420,9420,9420,9420,0
20241206,165100,1143296380,9420,9420,9420,9420,0
20241206,165000,1143296380,9420,9420,9420,9420,0
20241206,164900,1143296380,9420,9420,9420,9420,0
20241206,164800,1143296380,9420,9420,9420,9420,0
20241206,164700,1143296380,9420,9420,9420,9420,0
20241206,164600,1143296380,9420,9420,9420,9420,0
20241206,164500,1143296380,9420,9420,9420,9420,0
20241206,164400,1143296380,9420,9420,9420,9420,0
20241206,164300,1143296380,9420,9420,9420,9420,0
20241206,164200,1143296380,9420,9420,9420,9420,0
20241206,164100,1143296380,9420,9420,9420,9420,0
20241206,164000,1143296380,9420,9420,9420,9420,0
20241206,163900,1143296380,9420,9420,9420,9420,0
20241206,163800,1143296380,9420,9420,9420,9420,0
20241206,163700,1143296380,9420,9420,9420,9420,0
20241206,163600,1143296380,9420,9420,9420,9420,0
20241206,163500,1143296380,9420,9420,9420,9420,0
20241206,163400,1143296380,9420,9420,9420,9420,0
20241206,163300,1143296380,9420,9420,9420,9420,664
20241206,163200,1143296380,9420,9420,9420,9420,0
20241206,163100,1143296380,9420,9420,9420,9420,0
20241206,163000,1143296380,9420,9420,9420,9420,0
20241206,162900,1143296380,9420,9420,9420,9420,0
20241206,162800,1143296380,9420,9420,9420,9420,0
20241206,162700,1143296380,9420,9420,9420,9420,0
20241206,162600,1143296380,9420,9420,9420,9420,0
20241206,162500,1143296380,9420,9420,9420,9420,0
20241206,162400,1143296380,9420,9420,9420,9420,0
20241206,162300,1143296380,9420,9420,9420,9420,0
20241206,162200,1143296380,9420,9420,9420,9420,0
20241206,162100,1143296380,9420,9420,9420,9420,0
20241206,162000,1143296380,9420,9420,9420,9420,0
20241206,161900,1143296380,9420,9420,9420,9420,0
20241206,161800,1143296380,9420,9420,9420,9420,0
20241206,161700,1143296380,9420,9420,9420,9420,0
20241206,161600,1143296380,9420,9420,9420,9420,0
20241206,161500,1143296380,9420,9420,9420,9420,0
20241206,161400,1143296380,9420,9420,9420,9420,0
20241206,161300,1143296380,9420,9420,9420,9420,0
20241206,161200,1143296380,9420,9420,9420,9420,0
20241206,161100,1143296380,9420,9420,9420,9420,0
20241206,161000,1143296380,9420,9420,9420,9420,0
20241206,160900,1143296380,9420,9420,9420,9420,0
20241206,160800,1143296380,9420,9420,9420,9420,0
20241206,160700,1143296380,9420,9420,9420,9420,0
20241206,160600,1143296380,9420,9420,9420,9420,0
20241206,160500,1143296380,9420,9420,9420,9420,0
20241206,160400,1143296380,9420,9420,9420,9420,0
20241206,160300,1143296380,9420,9420,9420,9420,664
20241206,160200,1143296380,9420,9420,9420,9420,0
20241206,160100,1143296380,9420,9420,9420,9420,0
20241206,160000,1143296380,9420,9420,9420,9420,0
20241206,155900,1143296380,9420,9420,9420,9420,0
20241206,155800,1143296380,9420,9420,9420,9420,0
20241206,155700,1143296380,9420,9420,9420,9420,0
20241206,155600,1143296380,9420,9420,9420,9420,0
20241206,155500,1143296380,9420,9420,9420,9420,0
20241206,155400,1143296380,9420,9420,9420,9420,0
20241206,155300,1143296380,9420,9420,9420,9420,0
20241206,155200,1143296380,9420,9420,9420,9420,0
20241206,155100,1143296380,9420,9420,9420,9420,0
20241206,155000,1143296380,9420,9420,9420,9420,0
20241206,154900,1143296380,9420,9420,9420,9420,0
20241206,154800,1143296380,9420,9420,9420,9420,0
20241206,154700,1143296380,9420,9420,9420,9420,0
20241206,154600,1143296380,9420,9420,9420,9420,0
20241206,154500,1143296380,9420,9420,9420,9420,0
20241206,154400,1143296380,9420,9420,9420,9420,0
20241206,154300,1143296380,9420,9420,9420,9420,0
20241206,154200,1143296380,9420,9420,9420,9420,0
20241206,154100,1143296380,9420,9420,9420,9420,0
20241206,154000,1143296380,9420,9420,9420,9420,0
20241206,153900,1143296380,9420,9420,9420,9420,0
20241206,153800,1143296380,9420,9420,9420,9420,0
20241206,153700,1143296380,9420,9420,9420,9420,0
20241206,153600,1143296380,9420,9420,9420,9420,0
20241206,153500,1143296380,9420,9420,9420,9420,0
20241206,153400,1143296380,9420,9420,9420,9420,0
20241206,153300,1143296380,9420,9420,9420,9420,664
20241206,153200,1143296380,9420,9420,9420,9420,0
20241206,153100,1143296380,9420,9420,9420,9420,0
20241206,153000,1143296380,9420,9420,9420,9420,664
20241206,152900,1137041500,9410,9410,9410,9410,0
20241206,152800,1137041500,9410,9410,9410,9410,0
20241206,152700,1137041500,9410,9410,9410,9410,0
20241206,152600,1137041500,9410,9410,9410,9410,0
20241206,152500,1137041500,9410,9410,9410,9410,0
20241206,152400,1137041500,9410,9410,9410,9410,0
20241206,152300,1137041500,9410,9410,9410,9410,0
20241206,152200,1137041500,9410,9410,9410,9410,0
20241206,152100,1137041500,9410,9410,9410,9410,0
20241206,152000,1137041500,9410,9410,9410,9410,0
20241206,151900,1137041500,9410,9410,9410,9350,22
20241206,151800,1136835680,9350,9350,9350,9350,159
20241206,151700,1135349030,9350,9410,9410,9350,380
20241206,151600,1131793210,9450,9450,9450,9450,0
20241206,151500,1131793210,9450,9450,9450,9450,0
20241206,151400,1131793210,9450,9450,9450,9450,0
20241206,151300,1131793210,9450,9390,9450,9390,21
20241206,151200,1131595060,9350,9380,9380,9350,2024
20241206,151100,1112625590,9390,9400,9400,9390,994
20241206,151000,1103288890,9400,9410,9410,9400,238
20241206,150900,1101051530,9430,9440,9440,9430,7
20241206,150800,1100985460,9440,9440,9440,9440,80
20241206,150700,1100230260,9400,9400,9400,9400,175
20241206,150600,1098585260,9450,9450,9450,9450,0
20241206,150500,1098585260,9450,9450,9450,9450,0
20241206,150400,1098585260,9450,9450,9450,9450,0
20241206,150300,1098585260,9450,9450,9450,9450,2
20241206,150200,1098566360,9460,9460,9460,9460,0
20241206,150100,1098566360,9460,9460,9460,9460,0
20241206,150000,1098566360,9460,9400,9460,9390,341
20241206,145900,1095364100,9400,9430,9460,9400,625
20241206,145800,1089483980,9430,9420,9430,9400,510
20241206,145700,1084687010,9420,9400,9420,9400,71
20241206,145600,1084019580,9400,9310,9400,9310,23
20241206,145500,1083805060,9300,9300,9300,9300,0
20241206,145400,1083805060,9300,9300,9300,9300,0
20241206,145300,1083805060,9300,9300,9300,9300,0
20241206,145200,1083805060,9300,9310,9310,9300,325
20241206,145100,1080782060,9320,9320,9320,9320,20
20241206,145000,1080595660,9320,9320,9320,9320,0
20241206,144900,1080595660,9320,9320,9320,9320,0
20241206,144800,1080595660,9320,9350,9350,9320,115
20241206,144700,1079522810,9370,9390,9390,9370,491
20241206,144600,1074915580,9400,9400,9400,9400,0
20241206,144500,1074915580,9400,9400,9400,9400,0
20241206,144400,1074915580,9400,9400,9400,9400,102
20241206,144300,1073956780,9390,9390,9390,9390,0
20241206,144200,1073956780,9390,9390,9390,9390,100
20241206,144100,1073017780,9400,9400,9400,9400,10
20241206,144000,1072923780,9410,9420,9430,9410,690
20241206,143900,1066429280,9410,9410,9410,9410,59
20241206,143800,1065874090,9400,9400,9400,9400,222
20241206,143700,1063787290,9400,9400,9400,9400,5
20241206,143600,1063740290,9380,9380,9380,9380,100
20241206,143500,1062802290,9390,9370,9390,9370,381
20241206,143400,1059227180,9350,9350,9360,9350,468
20241206,143300,1054847350,9350,9350,9350,9350,0
20241206,143200,1054847350,9350,9350,9350,9350,0
20241206,143100,1054847350,9350,9350,9350,9350,51
20241206,143000,1054370500,9320,9320,9320,9320,82
20241206,142900,1053606260,9350,9330,9350,9330,430
20241206,142800,1049586020,9350,9350,9350,9350,0
20241206,142700,1049586020,9350,9350,9350,9350,0
20241206,142600,1049586020,9350,9340,9350,9340,222
20241206,142500,1047510760,9320,9330,9330,9320,10
20241206,142400,1047417510,9340,9340,9340,9340,146
20241206,142300,1046053870,9340,9350,9350,9340,11
20241206,142200,1045951120,9350,9350,9350,9350,0
20241206,142100,1045951120,9350,9350,9350,9350,0
20241206,142000,1045951120,9350,9350,9350,9350,15
20241206,141900,1045810870,9350,9350,9350,9350,0
20241206,141800,1045810870,9350,9350,9350,9350,0
20241206,141700,1045810870,9350,9350,9350,9350,0
20241206,141600,1045810870,9350,9350,9350,9350,0
20241206,141500,1045810870,9350,9350,9350,9350,0
20241206,141400,1045810870,9350,9350,9350,9350,0
20241206,141300,1045810870,9350,9350,9350,9350,0
20241206,141200,1045810870,9350,9350,9350,9350,1
20241206,141100,1045801520,9330,9330,9330,9330,0
20241206,141000,1045801520,9330,9330,9330,9330,0
20241206,140900,1045801520,9330,9330,9330,9330,0
20241206,140800,1045801520,9330,9330,9330,9330,0
20241206,140700,1045801520,9330,9330,9330,9330,0
20241206,140600,1045801520,9330,9330,9330,9330,0
20241206,140500,1045801520,9330,9330,9330,9330,100
20241206,140400,1044868520,9380,9380,9380,9380,0
20241206,140300,1044868520,9380,9380,9380,9380,1
20241206,140200,1044859140,9330,9330,9330,9330,0
20241206,140100,1044859140,9330,9330,9330,9330,0
20241206,140000,1044859140,9330,9330,9330,9330,187
20241206,135900,1043114430,9390,9350,9390,9350,99
20241206,135800,1042187020,9330,9330,9330,9330,0
20241206,135700,1042187020,9330,9330,9330,9330,0
20241206,135600,1042187020,9330,9330,9330,9330,0
20241206,135500,1042187020,9330,9330,9330,9330,1
20241206,135400,1042177690,9340,9340,9340,9340,86
20241206,135300,1041374450,9340,9340,9340,9340,0
20241206,135200,1041374450,9340,9340,9340,9340,0
20241206,135100,1041374450,9340,9340,9340,9340,0
20241206,135000,1041374450,9340,9340,9340,9340,0
20241206,134900,1041374450,9340,9340,9340,9340,164
20241206,134800,1039842690,9330,9330,9330,9330,0
20241206,134700,1039842690,9330,9330,9330,9330,0
20241206,134600,1039842690,9330,9330,9330,9330,5
20241206,134500,1039796040,9320,9320,9320,9320,0
20241206,134400,1039796040,9320,9320,9320,9320,6
20241206,134300,1039740120,9320,9320,9320,9320,0
20241206,134200,1039740120,9320,9320,9320,9320,1
20241206,134100,1039730800,9290,9290,9290,9290,31
20241206,134000,1039442810,9290,9290,9290,9290,0
20241206,133900,1039442810,9290,9290,9290,9290,3
20241206,133800,1039414940,9270,9270,9270,9270,15
20241206,133700,1039275890,9270,9270,9270,9270,0
20241206,133600,1039275890,9270,9270,9270,9270,19
20241206,133500,1039099760,9220,9220,9220,9220,0
20241206,133400,1039099760,9220,9220,9220,9220,0
20241206,133300,1039099760,9220,9220,9220,9220,0
20241206,133200,1039099760,9220,9220,9220,9220,0
20241206,133100,1039099760,9220,9220,9220,9220,0
20241206,133000,1039099760,9220,9220,9220,9220,0
20241206,132900,1039099760,9220,9220,9220,9220,0
20241206,132800,1039099760,9220,9230,9230,9220,270
20241206,132700,1036609680,9230,9230,9230,9230,2
20241206,132600,1036591220,9220,9220,9220,9220,0
20241206,132500,1036591220,9220,9220,9220,9220,0
20241206,132400,1036591220,9220,9250,9250,9220,173
20241206,132300,1034993460,9250,9250,9250,9250,0
20241206,132200,1034993460,9250,9250,9250,9250,0
20241206,132100,1034993460,9250,9250,9250,9250,0
20241206,132000,1034993460,9250,9250,9250,9250,0
20241206,131900,1034993460,9250,9250,9250,9250,0
20241206,131800,1034993460,9250,9250,9250,9250,300
20241206,131700,1032218460,9250,9250,9250,9250,0
20241206,131600,1032218460,9250,9270,9270,9250,200
20241206,131500,1030367450,9260,9260,9260,9260,0
20241206,131400,1030367450,9260,9260,9260,9260,0
20241206,131300,1030367450,9260,9260,9260,9260,0
20241206,131200,1030367450,9260,9300,9310,9260,760
20241206,131100,1023320190,9250,9250,9250,9250,0
20241206,131000,1023320190,9250,9250,9250,9250,0
20241206,130900,1023320190,9250,9250,9250,9250,22
20241206,130800,1023116690,9260,9270,9270,9260,200
20241206,130700,1021263540,9270,9270,9270,9270,48
20241206,130600,1020818580,9300,9300,9300,9300,0
20241206,130500,1020818580,9300,9270,9300,9270,268
20241206,130400,1018333290,9270,9270,9270,9270,0
20241206,130300,1018333290,9270,9270,9270,9270,0
20241206,130200,1018333290,9270,9310,9310,9270,97
20241206,130100,1017433980,9260,9260,9260,9260,0
20241206,130000,1017433980,9260,9310,9310,9260,2000
20241206,125900,998881830,9340,9340,9340,9340,1
20241206,125800,998872490,9350,9350,9350,9350,10
20241206,125700,998778990,9350,9350,9350,9350,50
20241206,125600,998311490,9300,9300,9300,9300,0
20241206,125500,998311490,9300,9310,9310,9300,650
20241206,125400,992266400,9300,9300,9300,9300,0
20241206,125300,992266400,9300,9300,9300,9300,0
20241206,125200,992266400,9300,9330,9330,9280,1001
20241206,125100,982951880,9330,9330,9330,9330,20
20241206,125000,982765280,9320,9320,9320,9320,0
20241206,124900,982765280,9320,9320,9320,9320,0
20241206,124800,982765280,9320,9350,9350,9320,31
20241206,124700,982476270,9360,9360,9360,9360,0
20241206,124600,982476270,9360,9360,9360,9360,0
20241206,124500,982476270,9360,9360,9360,9360,0
20241206,124400,982476270,9360,9360,9360,9360,0
20241206,124300,982476270,9360,9370,9370,9360,1298
20241206,124200,970316310,9400,9400,9400,9400,0
20241206,124100,970316310,9400,9400,9400,9400,0
20241206,124000,970316310,9400,9400,9400,9400,0
20241206,123900,970316310,9400,9400,9400,9400,44
20241206,123800,969902710,9400,9400,9400,9400,0
20241206,123700,969902710,9400,9400,9400,9400,32
20241206,123600,969601910,9400,9400,9400,9400,0
20241206,123500,969601910,9400,9410,9410,9400,138
20241206,123400,968304250,9400,9400,9400,9400,0
20241206,123300,968304250,9400,9400,9400,9400,0
20241206,123200,968304250,9400,9400,9400,9400,1
20241206,123100,968294850,9420,9420,9420,9420,0
20241206,123000,968294850,9420,9420,9420,9420,10
20241206,122900,968200650,9420,9420,9420,9420,1
20241206,122800,968191230,9380,9380,9380,9380,0
20241206,122700,968191230,9380,9380,9380,9380,1
20241206,122600,968181850,9410,9410,9410,9410,0
20241206,122500,968181850,9410,9410,9410,9410,0
20241206,122400,968181850,9410,9410,9410,9410,0
20241206,122300,968181850,9410,9410,9410,9410,0
20241206,122200,968181850,9410,9410,9410,9410,42
20241206,122100,967786630,9400,9400,9400,9400,83
20241206,122000,967006430,9400,9400,9400,9400,0
20241206,121900,967006430,9400,9400,9400,9400,100
20241206,121800,966066430,9400,9400,9400,9400,0
20241206,121700,966066430,9400,9400,9400,9400,0
20241206,121600,966066430,9400,9400,9400,9400,0
20241206,121500,966066430,9400,9400,9400,9400,6
20241206,121400,966010030,9360,9360,9360,9360,100
20241206,121300,965074030,9400,9400,9400,9400,0
20241206,121200,965074030,9400,9400,9400,9400,0
20241206,121100,965074030,9400,9400,9400,9400,0
20241206,121000,965074030,9400,9380,9400,9380,624
20241206,120900,959211650,9370,9370,9370,9370,0
20241206,120800,959211650,9370,9360,9370,9360,73
20241206,120700,958527870,9350,9350,9350,9350,50
20241206,120600,958060370,9360,9360,9360,9360,23
20241206,120500,957845090,9350,9350,9350,9350,0
20241206,120400,957845090,9350,9350,9350,9350,14
20241206,120300,957714190,9350,9350,9350,9350,8
20241206,120200,957639390,9330,9330,9330,9330,0
20241206,120100,957639390,9330,9330,9330,9330,53
20241206,120000,957144900,9350,9350,9350,9350,0
20241206,115900,957144900,9350,9350,9350,9350,0
20241206,115800,957144900,9350,9350,9350,9350,0
20241206,115700,957144900,9350,9350,9350,9350,0
20241206,115600,957144900,9350,9350,9350,9350,0
20241206,115500,957144900,9350,9350,9350,9350,0
20241206,115400,957144900,9350,9350,9350,9350,31
20241206,115300,956855050,9340,9340,9340,9340,1150
20241206,115200,946114050,9330,9330,9330,9330,0
20241206,115100,946114050,9330,9320,9330,9320,367
20241206,115000,942692540,9310,9310,9310,9310,0
20241206,114900,942692540,9310,9310,9310,9310,26
20241206,114800,942450480,9310,9310,9310,9310,0
20241206,114700,942450480,9310,9310,9310,9310,0
20241206,114600,942450480,9310,9310,9310,9310,0
20241206,114500,942450480,9310,9310,9310,9310,4
20241206,114400,942413240,9270,9280,9280,9270,339
20241206,114300,939267420,9300,9300,9300,9300,0
20241206,114200,939267420,9300,9310,9310,9300,30
20241206,114100,938988320,9310,9310,9310,9310,0
20241206,114000,938988320,9310,9310,9310,9310,2
20241206,113900,938969700,9260,9270,9270,9260,461
20241206,113800,934697570,9330,9330,9330,9330,0
20241206,113700,934697570,9330,9330,9330,9330,0
20241206,113600,934697570,9330,9330,9330,9330,10
20241206,113500,934604270,9330,9320,9330,9320,51
20241206,113400,934128520,9330,9330,9330,9330,0
20241206,113300,934128520,9330,9330,9330,9330,0
20241206,113200,934128520,9330,9330,9330,9330,0
20241206,113100,934128520,9330,9300,9330,9300,95
20241206,113000,933243690,9310,9270,9310,9210,1334
20241206,112900,920902820,9310,9310,9320,9310,124
20241206,112800,919747640,9310,9310,9310,9310,0
20241206,112700,919747640,9310,9310,9310,9310,2
20241206,112600,919729020,9300,9300,9300,9300,111
20241206,112500,918696720,9300,9300,9300,9300,300
20241206,112400,915906720,9300,9300,9300,9300,0
20241206,112300,915906720,9300,9300,9300,9300,0
20241206,112200,915906720,9300,9300,9300,9300,0
20241206,112100,915906720,9300,9300,9300,9300,3
20241206,112000,915878820,9310,9310,9310,9310,5
20241206,111900,915832270,9300,9300,9300,9300,15
20241206,111800,915692770,9300,9300,9300,9300,150
20241206,111700,914297770,9300,9300,9300,9300,3
20241206,111600,914269870,9300,9290,9300,9290,1700
20241206,111500,898467340,9290,9220,9290,9220,2
20241206,111400,898448830,9290,9220,9290,9220,305
20241206,111300,895636380,9290,9290,9290,9290,10
20241206,111200,895543480,9290,9290,9290,9290,0
20241206,111100,895543480,9290,9290,9290,9290,0
20241206,111000,895543480,9290,9260,9290,9250,529
20241206,110900,890636090,9260,9260,9260,9260,23
20241206,110800,890423110,9290,9260,9290,9260,251
20241206,110700,888096230,9250,9250,9250,9250,0
20241206,110600,888096230,9250,9260,9260,9250,33
20241206,110500,887790800,9250,9240,9250,9240,83
20241206,110400,887023060,9230,9220,9230,9220,209
20241206,110300,885094400,9130,9130,9130,9130,10
20241206,110200,885003100,9120,9220,9220,9120,1046
20241206,110100,875439660,9220,9210,9220,9210,144
20241206,110000,874112560,9220,9220,9220,9220,5
20241206,105900,874066460,9220,9220,9220,9220,10
20241206,105800,873974260,9140,9200,9220,9130,2154
20241206,105700,854266290,9140,9190,9190,9140,1052
20241206,105600,844616460,9190,9190,9190,9190,54
20241206,105500,844120200,9190,9190,9190,9190,65
20241206,105400,843522850,9190,9190,9190,9190,1
20241206,105300,843513660,9190,9190,9190,9190,416
20241206,105200,839690620,9190,9240,9240,9190,368
20241206,105100,836292500,9190,9190,9190,9190,560
20241206,105000,831146100,9190,9210,9210,9190,3169
20241206,104900,801986630,9210,9210,9210,9210,0
20241206,104800,801986630,9210,9270,9270,9210,2191
20241206,104700,781747450,9230,9240,9240,9230,701
20241206,104600,775271770,9240,9290,9290,9240,5194
20241206,104500,727173300,9290,9290,9290,9290,2
20241206,104400,727154720,9290,9300,9300,9290,209
20241206,104300,725211110,9300,9300,9300,9300,0
20241206,104200,725211110,9300,9290,9300,9290,205
20241206,104100,723304660,9290,9290,9290,9290,0
20241206,104000,723304660,9290,9300,9300,9290,200
20241206,103900,721446360,9290,9290,9290,9290,0
20241206,103800,721446360,9290,9290,9290,9290,212
20241206,103700,719476880,9290,9290,9290,9290,50
20241206,103600,719012380,9350,9350,9350,9350,100
20241206,103500,718077380,9350,9340,9350,9270,1229
20241206,103400,706608330,9340,9340,9340,9340,16
20241206,103300,706458890,9340,9340,9340,9340,425
20241206,103200,702489390,9270,9280,9340,9270,1090
20241206,103100,692382040,9280,9300,9300,9280,2070
20241206,103000,673149660,9300,9310,9310,9300,542
20241206,102900,668107170,9310,9320,9320,9300,966
20241206,102800,659114080,9320,9320,9320,9320,0
20241206,102700,659114080,9320,9320,9320,9320,1
20241206,102600,659104760,9320,9330,9330,9320,467
20241206,102500,654750720,9320,9320,9320,9320,2
20241206,102400,654732080,9310,9380,9380,9310,511
20241206,102300,649968790,9380,9310,9390,9310,2022
20241206,102200,631055990,9300,9350,9350,9300,893
20241206,102100,622707040,9350,9330,9350,9300,1446
20241206,102000,609225920,9330,9350,9350,9330,215
20241206,101900,607217790,9410,9350,9410,9350,133
20241206,101800,605974120,9350,9360,9360,9350,1253
20241206,101700,594254700,9360,9360,9360,9350,219
20241206,101600,592204990,9360,9370,9370,9360,562
20241206,101500,586943140,9370,9440,9440,9370,2533
20241206,101400,563132160,9440,9440,9440,9440,9
20241206,101300,563047200,9420,9540,9540,9420,1515
20241206,101200,548725310,9530,9500,9530,9500,1509
20241206,101100,534360520,9430,9420,9430,9420,12
20241206,101000,534247380,9420,9490,9500,9420,1729
20241206,100900,517854760,9560,9450,9600,9410,3793
20241206,100800,481777510,9460,9320,9460,9310,3663
20241206,100700,447388580,9300,9300,9300,9300,15
20241206,100600,447249080,9320,9280,9330,9280,94
20241206,100500,446375350,9270,9330,9330,9260,242
20241206,100400,444131640,9280,9280,9280,9270,611
20241206,100300,438462600,9290,9300,9300,9280,1198
20241206,100200,427336690,9290,9290,9290,9290,0
20241206,100100,427336690,9290,9290,9290,9290,595
20241206,100000,421809140,9290,9290,9290,9290,417
20241206,095900,417935210,9290,9300,9300,9290,300
20241206,095800,415146270,9300,9310,9310,9300,1094
20241206,095700,404961270,9310,9310,9310,9310,214
20241206,095600,402968930,9300,9310,9310,9300,1096
20241206,095500,392766130,9310,9350,9350,9300,2509
20241206,095400,369381380,9390,9370,9390,9370,694
20241206,095300,362865760,9360,9360,9360,9360,8
20241206,095200,362790880,9350,9360,9360,9330,14
20241206,095100,362660150,9330,9340,9340,9330,315
20241206,095000,359721190,9350,9330,9350,9330,283
20241206,094900,357078320,9330,9320,9330,9320,158
20241206,094800,355605150,9330,9330,9330,9330,269
20241206,094700,353095380,9330,9330,9330,9330,0
20241206,094600,353095380,9330,9330,9380,9330,162
20241206,094500,351580030,9390,9390,9390,9340,116
20241206,094400,350496440,9320,9340,9390,9320,2032
20241206,094300,331530350,9390,9350,9390,9330,1121
20241206,094200,321059810,9390,9340,9390,9330,246
20241206,094100,318760190,9400,9350,9400,9330,129
20241206,094000,317554630,9330,9320,9330,9320,21
20241206,093900,317358800,9350,9330,9350,9330,1229
20241206,093800,305892210,9330,9330,9330,9310,1059
20241206,093700,296024370,9330,9350,9380,9330,579
20241206,093600,290611800,9360,9350,9360,9330,55
20241206,093500,290098480,9350,9330,9350,9330,28
20241206,093400,289837070,9310,9300,9330,9300,17
20241206,093300,289678810,9330,9280,9330,9280,407
20241206,093200,285885700,9280,9320,9330,9280,2061
20241206,093100,266719700,9320,9370,9370,9320,4277
20241206,093000,226780660,9370,9410,9410,9370,1837
20241206,092900,209519580,9400,9450,9450,9400,532
20241206,092800,204516690,9450,9450,9450,9420,1401
20241206,092700,191294750,9500,9500,9500,9500,0
20241206,092600,191294750,9500,9500,9500,9500,5
20241206,092500,191247250,9500,9450,9500,9450,405
20241206,092400,187409760,9420,9440,9440,9420,107
20241206,092300,186399740,9410,9410,9410,9410,221
20241206,092200,184320130,9410,9440,9440,9410,48
20241206,092100,183868300,9400,9400,9440,9400,460
20241206,092000,179543590,9370,9370,9370,9330,866
20241206,091900,171436650,9370,9370,9400,9330,981
20241206,091800,162261580,9370,9430,9430,9370,3170
20241206,091700,132433010,9430,9460,9460,9420,2358
20241206,091600,110154090,9460,9470,9470,9460,131
20241206,091500,108914540,9460,9460,9460,9460,2
20241206,091400,108895620,9460,9460,9460,9460,64
20241206,091300,108290180,9460,9460,9460,9450,192
20241206,091200,106473870,9460,9480,9480,9460,1092
20241206,091100,96130700,9490,9500,9500,9480,60
20241206,091000,95560890,9480,9480,9480,9480,207
20241206,090900,93598530,9480,9480,9480,9480,5
20241206,090800,93551130,9500,9480,9500,9480,1366
20241206,090700,80576390,9480,9480,9480,9480,1
20241206,090600,80566910,9500,9470,9500,9470,80
20241206,090500,79808860,9460,9500,9500,9460,647
20241206,090400,73687760,9500,9560,9560,9460,1643
20241206,090300,58117360,9500,9560,9560,9490,13
20241206,090200,57993750,9490,9520,9520,9490,3758
20241206,090100,22289350,9580,9520,9580,9510,1311
20241206,090000,9814710,9610,9500,9610,9500,1033